SkiStar AB (publ) (STO:SKIS.B)
Sweden · Delayed Price · Currency is SEK 165.40
+3.00 (1.85%)
Sep 1, 2026, 5:29 PM CET
SkiStar AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 164.40 | 167.50 | 163.60 | 165.70 | - | 2.03% | 26,128 |
| Aug 31, 2026 | 168.50 | 168.80 | 162.40 | 162.40 | 162.40 | -3.62% | 115,729 |
| Aug 28, 2026 | 170.50 | 172.00 | 168.50 | 168.50 | 168.50 | -0.94% | 111,360 |
| Aug 27, 2026 | 172.30 | 172.50 | 170.10 | 170.10 | 170.10 | -1.28% | 75,191 |
| Aug 26, 2026 | 170.10 | 172.90 | 170.10 | 172.30 | 172.30 | 1.29% | 28,268 |
| Aug 25, 2026 | 169.80 | 170.90 | 168.50 | 170.10 | 170.10 | 0.53% | 23,045 |
| Aug 24, 2026 | 169.10 | 170.00 | 168.50 | 169.20 | 169.20 | 0.06% | 26,120 |
| Aug 21, 2026 | 169.20 | 170.50 | 168.20 | 169.10 | 169.10 | 0.12% | 31,313 |
| Aug 20, 2026 | 165.90 | 170.00 | 165.60 | 168.90 | 168.90 | 1.81% | 33,226 |
| Aug 19, 2026 | 164.60 | 166.40 | 163.90 | 165.90 | 165.90 | 1.10% | 23,823 |
| Aug 18, 2026 | 164.90 | 166.00 | 163.70 | 164.10 | 164.10 | -0.67% | 32,049 |
| Aug 17, 2026 | 162.00 | 166.80 | 161.10 | 165.20 | 165.20 | 1.85% | 83,123 |
| Aug 14, 2026 | 163.30 | 164.00 | 162.00 | 162.20 | 162.20 | -0.31% | 9,036 |
| Aug 13, 2026 | 162.00 | 163.50 | 161.80 | 162.70 | 162.70 | 0.06% | 16,025 |
| Aug 12, 2026 | 162.50 | 163.70 | 161.10 | 162.60 | 162.60 | 0.06% | 17,485 |
| Aug 11, 2026 | 163.10 | 164.00 | 162.10 | 162.50 | 162.50 | -0.37% | 15,941 |
| Aug 10, 2026 | 164.70 | 164.70 | 162.50 | 163.10 | 163.10 | -0.97% | 23,398 |
| Aug 7, 2026 | 165.10 | 165.70 | 164.00 | 164.70 | 164.70 | -0.24% | 12,687 |
| Aug 6, 2026 | 164.70 | 166.70 | 164.50 | 165.10 | 165.10 | 0.30% | 20,910 |
| Aug 5, 2026 | 166.70 | 167.00 | 164.30 | 164.60 | 164.60 | -1.32% | 22,303 |
| Aug 4, 2026 | 167.50 | 167.90 | 165.80 | 166.80 | 166.80 | -0.60% | 27,208 |
| Aug 3, 2026 | 166.60 | 168.50 | 165.70 | 167.80 | 167.80 | 0.72% | 28,506 |
| Jul 31, 2026 | 167.60 | 168.50 | 166.50 | 166.60 | 166.60 | -0.36% | 22,671 |
| Jul 30, 2026 | 166.30 | 168.90 | 166.30 | 167.20 | 167.20 | 0.42% | 32,733 |
| Jul 29, 2026 | 164.80 | 167.00 | 164.60 | 166.50 | 166.50 | 0.79% | 24,240 |
| Jul 28, 2026 | 163.90 | 165.60 | 163.70 | 165.20 | 165.20 | 1.10% | 30,486 |
| Jul 27, 2026 | 160.00 | 164.00 | 159.40 | 163.40 | 163.40 | 2.00% | 52,316 |
| Jul 24, 2026 | 159.00 | 160.40 | 158.30 | 160.20 | 160.20 | 1.20% | 18,920 |
| Jul 23, 2026 | 159.30 | 160.20 | 158.30 | 158.30 | 158.30 | -0.94% | 14,448 |
| Jul 22, 2026 | 159.30 | 161.00 | 158.50 | 159.80 | 159.80 | 0.31% | 22,452 |
| Jul 21, 2026 | 160.20 | 160.40 | 158.30 | 159.30 | 159.30 | -0.56% | 22,438 |
| Jul 20, 2026 | 161.90 | 162.20 | 160.20 | 160.20 | 160.20 | -0.93% | 22,713 |
| Jul 17, 2026 | 162.90 | 163.40 | 161.00 | 161.70 | 161.70 | -0.98% | 31,240 |
| Jul 16, 2026 | 162.60 | 163.30 | 161.50 | 163.30 | 163.30 | 0.43% | 23,602 |
| Jul 15, 2026 | 161.30 | 162.60 | 159.30 | 162.60 | 162.60 | 0.99% | 29,023 |
| Jul 14, 2026 | 161.40 | 161.60 | 159.90 | 161.00 | 161.00 | -0.31% | 24,525 |
| Jul 13, 2026 | 162.30 | 162.30 | 160.70 | 161.50 | 161.50 | -0.86% | 22,192 |
| Jul 10, 2026 | 162.40 | 164.00 | 161.10 | 162.90 | 162.90 | -0.18% | 40,235 |
| Jul 9, 2026 | 163.00 | 163.50 | 161.70 | 163.20 | 163.20 | 0.12% | 31,444 |
| Jul 8, 2026 | 165.20 | 165.20 | 162.40 | 163.00 | 163.00 | -1.33% | 36,112 |
| Jul 7, 2026 | 162.60 | 165.80 | 162.60 | 165.20 | 165.20 | 1.47% | 38,624 |
| Jul 6, 2026 | 165.60 | 166.90 | 161.10 | 162.80 | 162.80 | -1.33% | 165,644 |
| Jul 3, 2026 | 163.40 | 166.60 | 162.90 | 165.00 | 165.00 | 1.35% | 87,195 |
| Jul 2, 2026 | 160.30 | 163.80 | 159.50 | 162.80 | 162.80 | 1.62% | 38,073 |
| Jul 1, 2026 | 159.50 | 160.40 | 158.80 | 160.20 | 160.20 | 0.69% | 42,705 |
| Jun 30, 2026 | 160.30 | 160.90 | 158.70 | 159.10 | 159.10 | -0.81% | 35,372 |
| Jun 29, 2026 | 162.00 | 162.70 | 160.30 | 160.40 | 160.40 | -0.99% | 30,157 |
| Jun 26, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | -0.06% | 137,600 |
| Jun 25, 2026 | 161.20 | 163.00 | 160.70 | 162.10 | 162.10 | 0.56% | 50,450 |
| Jun 24, 2026 | 161.80 | 162.50 | 159.10 | 161.20 | 161.20 | -0.25% | 40,099 |